TPK-KY (3673)-元大-西屯券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

TPK-KY (3673)籌碼相關－元大-西屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-西屯券商分點個股進出
元大-西屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	39.05	39.40	-1	5,100	-0.02%
2024/11/13	1	40.20	0	0.00	40.15	1	5,616	0.02%
2024/11/08	20	42.15	0	0.00	41.90	20	5,664	0.35%
2024/10/16	0	0.00	1	41.05	40.90	-1	7,482	-0.01%
2024/10/07	0	0.00	1	44.80	44.75	-1	10,023	-0.01%
2024/10/04	3	45.15	3	44.40	44.35	0	10,385	0.00%
2024/10/01	0	44.70	2	44.73	44.90	-2	10,596	-0.02%
2024/09/30	0	0.00	6	44.70	44.10	-6	10,739	-0.06%
2024/09/27	12	44.76	18	44.55	44.85	-6	10,981	-0.05%
2024/09/26	26	45.94	12	45.61	44.25	14	10,979	0.13%
2024/09/25	2	46.45	22	46.71	46.20	-20	10,653	-0.19%
2024/09/24	37	46.73	21	46.76	47.15	16	10,545	0.15%
2024/09/23	0	0.00	1	45.40	45.55	-1	10,257	-0.01%
2024/09/20	0	0.00	2.1	45.10	44.50	-2.1	10,317	-0.02%
2024/09/19	0	0.00	1	44.90	45.30	-1	10,291	-0.01%
2024/09/16	5	45.65	1	45.50	45.40	4	10,366	0.04%
2024/09/13	1	44.75	0	0.00	44.80	1	10,515	0.01%
2024/09/12	2	44.55	13	44.17	44.80	-11	10,838	-0.10%
2024/09/11	1	43.80	0	0.00	43.00	1	10,932	0.01%
2024/09/10	9	44.31	3	44.00	43.80	6	10,881	0.06%
2024/09/09	0	0.00	17	43.02	44.45	-17	10,676	-0.16%
2024/09/06	9	42.89	4	43.13	44.05	5	10,580	0.05%
2024/09/05	6	42.59	4	42.08	41.30	2	10,445	0.02%
2024/09/04	2	41.13	0	0.00	40.80	2	10,382	0.02%
2024/09/02	3	45.40	13	44.93	43.90	-10	10,247	-0.10%
2024/08/30	4	44.98	2	44.58	45.20	2	10,061	0.02%
2024/08/29	4	43.69	2	43.80	44.10	2	9,874	0.02%
2024/08/28	9	44.01	6	44.77	43.95	3	9,786	0.03%
2024/08/26	17	42.63	6	41.64	42.35	11	9,446	0.12%
2024/08/23	0	0.00	1	39.50	40.05	-1	9,270	-0.01%
2024/08/22	0	0.00	5	40.25	40.25	-5	9,330	-0.05%
2024/08/21	7	41.16	1	40.80	40.75	6	9,298	0.06%
2024/08/20	5	40.93	5	41.00	40.85	0	9,202	0.00%
2024/08/19	0	0.00	1	41.35	40.85	-1	9,193	-0.01%
2024/08/16	3	41.30	12	40.68	41.35	-9	9,174	-0.10%
2024/08/15	25	39.88	11	40.44	39.70	14	9,047	0.15%
2024/08/12	0	0.00	3	38.65	38.35	-3	8,784	-0.03%
2024/08/09	0	0.00	2	38.53	38.00	-2	8,759	-0.02%
2024/08/07	1	39.40	8	39.35	39.35	-7	8,632	-0.08%
2024/08/06	4.1	37.78	0	39.05	37.65	4.1	8,561	0.05%
2024/08/05	2	39.05	2	39.05	39.05	0	8,450	0.00%
2024/08/02	0	0.00	5	44.35	43.35	-5	8,364	-0.06%
2024/08/01	5	46.20	0	0.00	45.90	5	8,303	0.06%
2024/07/31	1	44.60	5	44.25	44.20	-4	8,205	-0.05%
2024/07/30	6	43.32	0	0.00	43.60	6	8,162	0.07%
2024/07/29	0	0.00	26	43.33	43.05	-26	8,101	-0.32%
2024/07/26	1	44.80	0	0.00	44.20	1	8,037	0.01%
2024/07/23	3	46.60	1	46.90	46.35	2	7,975	0.03%
2024/07/22	2	47.10	3	47.67	47.05	-1	7,856	-0.01%
2024/07/19	3	50.97	10	51.85	49.80	-7	7,632	-0.09%
2024/07/18	4	52.68	6	52.03	51.90	-2	7,394	-0.03%
2024/07/17	26	54.11	13	53.49	53.30	13	7,207	0.18%
2024/07/16	12	52.93	10	53.55	53.90	2	6,615	0.03%
2024/07/15	5	49.95	1	50.80	49.00	4	6,148	0.07%
2024/07/12	5	49.58	4	50.05	49.85	1	5,947	0.02%
2024/07/11	4	49.44	2	49.50	48.80	2	5,698	0.04%
2024/07/10	8	49.39	13.9	49.35	48.80	-5.9	5,491	-0.11%
2024/07/09	33	49.75	30	51.02	48.55	3	5,037	0.06%
2024/07/08	1	48.40	15	47.54	49.05	-14	3,958	-0.35%
2024/07/05	9	44.69	11	43.96	44.60	-2	3,625	-0.06%
2024/07/04	6.4	42.83	16	42.78	43.60	-9.6	3,482	-0.28%
2024/07/03	31	42.43	13	42.42	42.70	18	3,317	0.54%
2024/07/02	1.3	40.85	1	40.40	40.65	0.3	3,086	0.01%
2024/06/27	6	40.00	0	0.00	40.45	6	3,188	0.19%
2024/06/26	13	40.71	0	0.00	40.25	13	3,157	0.41%
2024/06/25	1	40.05	5	40.24	40.90	-4	3,101	-0.13%
2024/06/24	2	39.90	4	39.59	39.25	-2	3,048	-0.07%
2024/06/20	1.2	40.88	6	40.39	40.85	-4.8	2,940	-0.16%
2024/06/19	1	40.10	2.3	40.28	40.15	-1.3	2,757	-0.05%
2024/06/18	2	39.25	0.4	39.00	39.40	1.6	2,410	0.07%
2024/06/13	1	36.55	1.2	36.73	36.70	-0.2	2,184	-0.01%
2024/06/12	0	0.00	2	36.40	36.30	-2	2,200	-0.09%
2024/06/11	4	36.96	0	0.00	36.50	4	2,208	0.18%
2024/06/06	0.4	37.30	0	0.00	37.00	0.4	2,236	0.02%
2024/05/30	1	38.25	0	0.00	38.25	1	2,402	0.04%
2024/05/28	1	38.60	12	39.03	39.45	-11	2,358	-0.47%
2024/05/22	6	38.63	2	38.83	38.30	4	2,286	0.17%
2024/05/21	3	38.30	4	38.31	37.50	-1	2,258	-0.04%
2024/05/20	0	0.00	3	37.58	37.75	-3	2,239	-0.13%
2024/05/13	0	0.00	1	36.25	36.60	-1	2,391	-0.04%
2024/05/10	2	36.70	0	0.00	36.90	2	2,410	0.08%
2024/05/08	0	0.00	3	37.10	37.05	-3	2,416	-0.12%
2024/05/07	4.1	36.89	0	0.00	36.80	4.1	2,439	0.17%
2024/05/06	0	0.00	4	37.61	37.80	-4	2,436	-0.16%
2024/05/03	5	37.68	2	37.75	37.40	3	2,498	0.12%
2024/05/02	2	38.30	2	38.15	38.20	0	2,502	0.00%
2024/04/30	4.1	38.65	0	0.00	38.30	4.1	2,543	0.16%
2024/04/29	0.1	38.80	5	38.94	38.95	-4.9	2,535	-0.19%
2024/04/25	2	36.75	0	0.00	36.70	2	2,507	0.08%
2024/04/24	0	0.00	1	36.95	37.15	-1	2,521	-0.04%
2024/04/22	1	36.35	0	0.00	36.00	1	2,579	0.04%
2024/04/17	1	37.10	0	0.00	37.00	1	2,582	0.04%
2024/04/16	2	37.40	2.3	37.55	37.25	-0.3	2,565	-0.01%
2024/04/15	4	38.90	0	0.00	38.05	4	2,557	0.16%
2024/04/12	0	0.00	3	38.75	38.80	-3	2,563	-0.12%
2024/04/11	5.2	39.61	7	39.65	39.45	-1.8	2,603	-0.07%
2024/04/10	4	40.23	5	40.13	40.35	-1	2,595	-0.04%
2024/04/09	1	38.70	2	39.00	38.60	-1	2,554	-0.04%
2024/04/08	4	38.59	0	0.00	38.65	4	2,582	0.15%
2024/04/03	9	39.31	24	39.42	39.10	-15	2,546	-0.59%
2024/04/02	0	0.00	1	38.30	38.60	-1	2,462	-0.04%
2024/04/01	0	0.00	14	38.06	38.10	-14	2,394	-0.58%
2024/03/28	1	37.10	1	37.30	36.90	0	2,288	0.00%
2024/03/20	0	0.00	5	33.95	33.90	-5	2,021	-0.25%
2024/03/14	0	0.00	2	34.95	34.45	-2	1,985	-0.10%
2024/03/13	2	34.70	0	0.00	34.85	2	1,972	0.10%
2024/03/11	0	0.00	0	34.05	33.85	0	1,933	0.00%
2024/03/06	0	0.00	2	35.70	34.85	-2	1,813	-0.11%
2024/03/05	2	35.25	0	0.00	35.05	2	1,745	0.11%
2024/02/29	2	34.90	0	0.00	34.95	2	1,718	0.12%
2024/02/26	0	0.00	6	35.30	35.30	-6	1,740	-0.34%
2024/02/22	0	0.00	1	36.70	36.70	-1	1,706	-0.06%
2024/02/19	0	0.00	2	37.50	37.50	-2	1,693	-0.12%
2024/02/16	20	36.87	19	37.17	37.35	1	1,662	0.06%
2024/01/30	2	36.75	2	36.58	36.15	0	1,491	0.00%
2024/01/26	1	36.35	3	37.60	36.35	-2	1,447	-0.14%
2024/01/24	2	36.68	2	37.08	36.70	0	1,352	0.00%
2024/01/18	0	0.00	10	35.25	35.70	-10	1,266	-0.79%
2024/01/17	10	35.80	0	0.00	34.80	10	1,249	0.80%
2024/01/16	0	0.00	18	36.46	36.10	-18	1,219	-1.48%
2024/01/11	1	36.25	0	0.00	36.30	1	1,146	0.09%
2024/01/09	12	35.94	1	36.15	35.80	11	1,132	0.97%
2024/01/08	6	37.11	6	36.88	36.50	0	1,113	0.00%
2024/01/05	11	37.51	5	37.72	37.40	6	1,096	0.55%
2024/01/04	0	0.00	8	37.24	37.05	-8	1,012	-0.79%
2024/01/03	7	37.53	2	37.45	37.25	5	972	0.51%
2024/01/02	1	38.20	10	38.30	38.10	-9	907	-0.99%
2023/12/28	2	36.45	0	0.00	36.50	2	829	0.24%
2023/12/26	2	35.35	0	0.00	35.65	2	809	0.25%
2023/12/15	5	35.30	0	0.00	35.30	5	808	0.62%
2023/12/05	0	0.00	2	36.15	36.00	-2	842	-0.24%
2023/12/04	2	35.90	0	0.00	35.85	2	834	0.24%
2023/12/01	0	0.00	5	35.66	35.50	-5	838	-0.60%
2023/11/30	2	35.45	0	0.00	35.60	2	844	0.24%
2023/11/29	0	0.00	3	35.50	35.50	-3	854	-0.35%
2023/11/27	4	35.73	9	35.38	35.05	-5	872	-0.57%
2023/11/21	0	0.00	4	35.50	34.90	-4	832	-0.48%
2023/11/16	0	0.00	1	34.90	34.85	-1	842	-0.12%
2023/11/08	1	33.35	0	0.00	33.50	1	928	0.11%
2023/10/31	1	32.60	0	0.00	32.05	1	1,123	0.09%
2023/10/18	0	0.00	3	33.38	33.15	-3	1,304	-0.23%
2023/10/11	6	34.20	0	0.00	34.05	6	1,496	0.40%
2023/09/18	10	34.45	0	0.00	34.60	10	2,360	0.42%
2023/09/06	0	0.00	1	35.20	35.15	-1	3,042	-0.03%
2023/09/04	0	0.00	10	35.40	35.50	-10	3,339	-0.30%
2023/08/31	2	34.65	0	0.00	34.65	2	3,607	0.06%
2023/08/22	11	34.47	0	0.00	34.15	11	4,187	0.26%
2023/08/14	1	34.15	1	34.45	34.45	0	4,550	0.00%
2023/08/10	11	37.00	0	0.00	35.40	11	4,741	0.23%
2023/08/08	5	38.58	0	0.00	38.10	5	4,665	0.11%
2023/07/31	10	39.75	0	0.00	39.15	10	4,954	0.20%
2023/07/28	0	0.00	1	40.10	39.90	-1	5,099	-0.02%
2023/07/26	0	0.00	10	40.20	39.75	-10	5,089	-0.20%
2023/07/25	0	0.00	1	39.50	39.60	-1	5,107	-0.02%
2023/07/24	1	39.75	2	39.35	39.40	-1	5,107	-0.02%
2023/07/21	4	40.23	1	40.10	40.10	3	5,091	0.06%
2023/07/20	4	41.29	0	0.00	40.80	4	5,113	0.08%
2023/07/18	11	40.49	0	0.00	40.15	11	5,194	0.21%
2023/07/14	1	41.65	0	0.00	41.25	1	5,904	0.02%
2023/07/11	0	0.00	7	42.10	42.10	-7	6,128	-0.11%
2023/07/10	1	42.95	0	0.00	42.45	1	6,131	0.02%
2023/07/07	27	43.84	11	43.83	43.10	16	6,198	0.26%
2023/07/06	8	45.41	11	45.70	45.30	-3	6,206	-0.05%
2023/07/05	1	45.95	0	0.00	45.55	1	6,179	0.02%
2023/07/04	0	0.00	2	45.50	45.55	-2	6,114	-0.03%
2023/07/03	0	0.00	5	45.57	45.35	-5	6,039	-0.08%
2023/06/30	10	44.30	14	44.27	44.30	-4	5,949	-0.07%
2023/06/29	0	0.00	6	43.57	43.90	-6	5,909	-0.10%
2023/06/28	0	0.00	5	43.30	43.25	-5	5,876	-0.09%
2023/06/27	1	42.90	3	43.28	43.05	-2	5,870	-0.03%
2023/06/26	22	44.65	4	44.29	43.95	18	5,812	0.31%
2023/06/21	1	45.10	18	44.91	45.05	-17	5,673	-0.30%
2023/06/20	3	43.05	3	42.60	42.70	0	5,357	0.00%
2023/06/19	5	41.92	7	41.24	42.50	-2	5,310	-0.04%
2023/06/16	0	0.00	6	41.66	41.85	-6	5,255	-0.11%
2023/06/15	3	42.50	4	42.89	42.65	-1	5,181	-0.02%
2023/06/13	0	0.00	3.2	42.71	42.70	-3.2	5,169	-0.06%
2023/06/12	2	42.85	0	0.00	42.80	2	5,144	0.04%
2023/06/09	27	42.99	4.1	42.75	42.75	22.9	5,135	0.45%
2023/06/08	12	43.78	26	44.12	43.80	-14	5,065	-0.28%
2023/06/07	7.1	43.18	12	44.13	43.20	-4.9	4,933	-0.10%
2023/06/06	15.2	43.61	11	43.80	43.95	4.2	4,808	0.09%
2023/06/05	2	42.45	6	43.13	42.90	-4	4,731	-0.08%
2023/06/02	20	42.76	0	0.00	42.35	20	4,735	0.42%
2023/06/01	19	43.11	46.3	43.43	43.25	-27.3	4,749	-0.57%
2023/05/31	8	42.39	9	42.51	42.40	-1	4,545	-0.02%
2023/05/30	6	42.03	6	42.12	42.00	0	4,518	0.00%
2023/05/29	5.3	42.08	0	0.00	41.75	5.3	4,490	0.12%
2023/05/26	16	41.38	13	41.06	41.00	3	4,527	0.07%
2023/05/25	13	41.54	25	41.77	41.60	-12	4,639	-0.26%
2023/05/24	16	41.42	6.2	41.52	41.55	9.8	4,706	0.21%
2023/05/23	10	41.34	6	41.68	41.60	4	4,677	0.09%
2023/05/22	11	41.14	24	41.70	41.60	-13	4,624	-0.28%
2023/05/19	14	40.22	5	40.28	40.30	9	4,515	0.20%
2023/05/18	6	41.19	12	40.46	40.50	-6	4,443	-0.14%
2023/05/17	11	40.00	14	40.34	40.60	-3	4,302	-0.07%
2023/05/16	0	0.00	1	39.15	38.95	-1	4,083	-0.02%
2023/05/11	2	37.93	2	37.60	37.60	0	3,987	0.00%
2023/05/10	11	38.65	4	38.53	38.45	7	3,927	0.18%
2023/05/09	11	39.63	7	39.19	39.55	4	3,851	0.10%
2023/05/08	5	38.94	0	0.00	38.75	5	3,758	0.13%
2023/05/05	1	38.10	10	38.70	38.30	-9	3,720	-0.24%
2023/05/04	5	38.37	11	38.98	38.95	-6	3,654	-0.16%
2023/04/28	1	37.25	0	0.00	37.35	1	3,468	0.03%
2023/04/26	1	36.85	0	0.00	37.20	1	3,407	0.03%
2023/04/25	1	37.35	0	0.00	36.90	1	3,382	0.03%
2023/04/24	5	37.70	0	0.00	37.70	5	3,331	0.15%
2023/04/21	12	38.08	3	38.00	37.50	9	3,281	0.27%
2023/04/20	5	39.99	7	38.71	38.50	-2	3,166	-0.06%
2023/04/19	13	42.78	9	41.91	41.25	4	2,923	0.14%
2023/04/18	0	0.00	27	41.50	41.50	-27	2,349	-1.15%
2023/04/17	2	37.80	11	37.55	37.75	-9	2,264	-0.40%
2023/04/14	7	37.50	8	37.98	37.90	-1	2,165	-0.05%
2023/04/13	0	0.00	2	36.70	36.25	-2	1,988	-0.10%
2023/04/12	9	37.03	3	36.93	36.80	6	1,947	0.31%
2023/04/11	2	36.33	15	36.19	36.40	-13	1,843	-0.71%
2023/04/06	3	33.85	0	0.00	34.05	3	1,688	0.18%
2023/03/28	4	34.26	3	34.40	34.30	1	1,666	0.06%
2023/03/24	1	35.60	3	35.45	35.30	-2	1,629	-0.12%
2023/03/23	2	35.20	2	35.18	35.15	0	1,604	0.00%
2023/03/22	3	35.43	3	35.67	35.30	0	1,593	0.00%
2023/03/21	1	34.70	0	0.00	34.75	1	1,549	0.06%
2023/03/20	1	34.70	2	34.80	34.75	-1	1,534	-0.07%
2023/03/17	0	0.00	0.1	34.50	34.35	-0.1	1,525	0.00%
2023/03/16	0	0.00	4	35.15	34.10	-4	1,501	-0.27%
2023/03/15	6	34.70	0	0.00	34.40	6	1,467	0.41%
2023/03/14	2	35.40	1	35.25	35.00	1	1,453	0.07%
2023/03/13	1	35.40	0	0.00	35.60	1	1,411	0.07%
2023/03/10	3	34.85	0	0.00	34.50	3	1,357	0.22%
2023/03/09	34	35.75	0	0.00	35.50	34	1,311	2.59%
2023/03/08	4	35.93	3	36.17	36.10	1	1,277	0.08%
2023/03/07	0	0.00	1	36.70	36.75	-1	1,226	-0.08%
2023/03/06	3	36.42	2	36.65	36.50	1	1,156	0.09%
2023/03/03	1	34.25	0	0.00	34.10	1	1,046	0.10%
2023/03/02	1	34.15	0	0.00	33.90	1	1,037	0.10%
2023/03/01	1	33.75	1	33.85	33.75	0	1,000	0.00%
2023/02/24	6	34.17	12	34.09	34.20	-6	970	-0.62%
2023/02/23	3	34.90	12	34.94	35.05	-9	888	-1.01%
2023/02/22	20	32.70	3	33.30	33.95	17	712	2.39%
2023/02/21	0	0.00	22	31.82	31.75	-22	604	-3.64%
2023/02/20	20	31.63	0	0.00	31.95	20	605	3.31%
2023/02/14	1	30.65	1	30.95	30.85	0	624	0.00%
2023/02/13	1	30.55	0	0.00	30.50	1	624	0.16%
2023/02/09	0	31.05	0	0.00	30.80	0	639	0.00%
2023/02/08	0	0.00	10	31.35	31.25	-10	639	-1.56%
2023/02/03	10	31.30	10	31.00	31.35	0	634	0.00%
2023/02/02	10	31.10	2	31.05	31.05	8	627	1.27%
2023/01/31	0	0.00	1	30.60	30.60	-1	665	-0.15%
2023/01/12	0	0.00	1	29.95	29.95	-1	700	-0.14%
2023/01/11	1	30.20	0	0.00	30.05	1	709	0.14%
2022/12/30	1	29.50	0	0.00	29.45	1	788	0.13%
2022/11/25	3	31.15	0	0.00	30.95	3	913	0.33%
2022/11/16	0	0.00	1	30.80	30.80	-1	1,126	-0.09%
2022/11/11	0	0.00	1	31.00	30.60	-1	1,247	-0.08%
2022/11/08	0	0.00	1	30.10	30.10	-1	1,254	-0.08%
2022/11/04	0	0.00	1	29.75	29.90	-1	1,279	-0.08%
2022/11/03	2	29.78	0	0.00	29.70	2	1,276	0.16%
2022/11/01	0	0.00	1	28.95	29.05	-1	1,267	-0.08%
2022/10/28	2	28.45	0	0.00	28.10	2	1,268	0.16%
2022/10/27	1	29.50	0	0.00	29.70	1	1,228	0.08%
2022/10/24	0	0.00	1	30.60	30.05	-1	1,214	-0.08%
2022/10/21	1	30.05	0	0.00	29.80	1	1,222	0.08%
2022/10/18	0	0.00	0	31.70	31.60	0	1,208	0.00%
2022/10/13	0	30.50	0	0.00	29.80	0	1,219	0.00%
2022/09/30	0	0.00	1	30.80	31.55	-1	1,174	-0.09%
2022/09/28	0	0.00	1	31.25	30.60	-1	1,169	-0.09%
2022/09/27	2	32.00	0	0.00	32.25	2	1,153	0.17%
2022/09/26	2	33.28	1	32.25	32.15	1	1,153	0.09%
2022/09/22	1	34.30	0	0.00	34.30	1	1,171	0.09%
2022/09/21	2	35.00	0	0.00	34.90	2	1,165	0.17%
2022/09/19	0	35.00	0	0.00	34.85	0	1,185	0.00%
2022/09/08	0	0.00	2	35.30	35.45	-2	1,213	-0.16%
2022/09/07	0	0.00	1	34.55	34.40	-1	1,216	-0.08%
2022/09/06	1	34.60	1	34.50	34.55	0	1,214	0.00%
2022/09/05	1	34.75	6	34.83	34.85	-5	1,213	-0.41%
2022/09/02	4	35.53	0	0.00	35.45	4	1,207	0.33%
2022/08/31	1	36.40	0	0.00	36.35	1	1,185	0.08%
2022/08/30	1	36.35	0	0.00	36.35	1	1,181	0.08%
2022/08/29	7	36.41	0	0.00	36.05	7	1,214	0.58%
2022/08/26	0	0.00	5	37.45	37.50	-5	1,183	-0.42%
2022/08/25	0	0.00	4	36.73	36.85	-4	1,090	-0.37%
2022/08/24	1	36.10	0	0.00	36.00	1	1,069	0.09%
2022/08/23	11	36.44	7	36.66	36.40	4	1,050	0.38%
2022/08/22	1	36.45	9	36.91	36.35	-8	1,010	-0.79%
2022/08/19	5	34.30	6	36.29	36.10	-1	934	-0.11%
2022/08/18	1	34.00	5	33.80	33.95	-4	873	-0.46%
2022/08/16	3	34.05	0	0.00	33.90	3	879	0.34%
2022/08/15	1	33.75	0	0.00	33.80	1	882	0.11%
2022/08/12	7	34.27	0	0.00	34.10	7	880	0.79%
2022/08/10	0	0.00	5	34.75	34.80	-5	852	-0.59%
2022/08/05	0	0.00	1	33.75	34.35	-1	873	-0.11%
2022/08/04	1	33.10	0	0.00	33.50	1	910	0.11%
2022/07/29	2	34.25	0	0.00	34.30	2	982	0.20%
2022/07/26	3	33.93	0	0.00	33.85	3	978	0.31%
2022/07/19	0	0.00	2	34.65	34.85	-2	1,020	-0.20%
2022/07/18	2	34.35	0	0.00	34.70	2	1,017	0.20%
2022/07/13	0	0.00	1	34.05	34.15	-1	1,035	-0.10%
2022/07/12	1	33.10	0	0.00	33.20	1	1,040	0.10%
2022/07/08	0	0.00	1	33.95	34.05	-1	1,040	-0.10%
2022/07/07	0	0.00	9	32.95	33.30	-9	1,042	-0.86%
2022/07/05	0	0.00	7	32.80	33.15	-7	1,100	-0.64%
2022/07/04	0	0.00	1	32.70	32.20	-1	1,106	-0.09%
2022/07/01	2	33.10	2	33.55	32.35	0	1,134	0.00%
2022/06/29	0	0.00	1	34.65	34.85	-1	1,119	-0.09%
2022/06/27	1	34.80	4	34.96	35.10	-3	1,115	-0.27%
2022/06/24	0	0.00	1	33.70	33.50	-1	1,097	-0.09%
2022/06/23	0	0.00	1	32.70	33.10	-1	1,097	-0.09%
2022/06/22	0	0.00	1	33.00	33.00	-1	1,095	-0.09%
2022/06/20	0	0.00	1	33.00	33.00	-1	1,104	-0.09%
2022/06/16	1	34.25	0	0.00	34.25	1	1,090	0.09%
2022/06/08	4	35.13	3	35.10	34.75	1	1,140	0.09%
2022/06/07	2	35.10	2	35.10	35.20	0	1,149	0.00%
2022/06/06	0	0.00	1	34.95	34.80	-1	1,115	-0.09%
2022/05/31	0	0.00	3	34.15	34.25	-3	1,156	-0.26%
2022/05/30	3	33.95	3	34.35	34.05	0	1,163	0.00%
2022/05/24	0	0.00	1	33.30	33.00	-1	1,248	-0.08%
2022/05/23	0	0.00	5	33.15	32.90	-5	1,242	-0.40%
2022/05/20	1	32.85	0	0.00	33.25	1	1,251	0.08%
2022/05/12	1	31.25	0	0.00	30.85	1	1,262	0.08%
2022/05/11	1	31.75	0	0.00	31.75	1	1,235	0.08%
2022/05/06	1.4	33.36	0	0.00	33.30	1.4	1,180	0.12%
2022/05/05	0.3	34.34	1	34.25	34.20	-0.7	1,167	-0.06%
2022/05/04	6	34.63	0	0.00	34.20	6	1,164	0.52%
2022/04/29	4.1	34.73	0	0.00	34.35	4.1	1,190	0.35%
2022/04/27	1	33.95	1	33.80	34.05	0	1,193	0.00%
2022/04/26	3	35.10	8	35.05	35.10	-5	1,183	-0.42%
2022/04/25	1	35.05	0	0.00	35.05	1	1,181	0.08%
2022/04/19	8	36.70	0	0.00	36.55	8	1,224	0.65%
2022/04/18	0	0.00	0	36.40	36.15	0	1,246	0.00%
2022/04/14	2	35.95	0	0.00	36.00	2	1,557	0.13%
2022/04/12	0.3	35.65	0	0.00	35.85	0.3	1,604	0.02%
2022/04/11	0	0.00	8	36.11	36.10	-8	1,606	-0.50%
2022/04/07	2	35.28	1	35.20	35.20	1	1,597	0.06%
2022/04/01	1	36.65	0	0.00	36.65	1	1,567	0.06%
2022/03/24	2	37.75	0	0.00	37.80	2	1,634	0.12%
2022/03/22	0	0.00	1	38.35	38.40	-1	1,660	-0.06%
2022/03/17	1	37.45	0	0.00	37.45	1	1,717	0.06%
2022/03/14	2	37.50	0	0.00	37.30	2	1,737	0.12%
2022/03/11	1	37.05	0	0.00	37.40	1	1,744	0.06%
2022/03/08	4	36.39	0	0.00	35.55	4	1,740	0.23%
2022/03/07	2	36.90	0	0.00	36.90	2	1,716	0.12%
2022/03/03	1	38.25	7	38.05	38.15	-6	1,729	-0.35%
2022/03/02	1	37.65	0	0.00	37.90	1	1,749	0.06%
2022/02/25	4	38.80	0	0.00	38.45	4	1,758	0.23%
2022/02/23	0	0.00	3	40.00	40.15	-3	1,758	-0.17%
2022/02/22	1	40.05	0	0.00	39.65	1	1,779	0.06%
2022/02/21	0	0.00	5	40.46	40.45	-5	1,839	-0.27%
2022/02/17	0	0.00	1	40.05	39.65	-1	1,896	-0.05%
2022/02/10	1	40.80	0	0.00	40.80	1	1,991	0.05%
2022/02/09	0	0.00	2	40.83	40.85	-2	2,000	-0.10%
2022/02/08	0	0.00	2	40.40	40.35	-2	2,030	-0.10%
2022/01/26	0	0.00	2	39.63	39.40	-2	2,074	-0.10%
2022/01/24	0	0.00	7	39.95	40.25	-7	2,360	-0.30%
2022/01/21	7	40.40	0	0.00	40.10	7	2,545	0.27%
2022/01/17	0	0.00	1	41.15	41.05	-1	2,929	-0.03%
2022/01/07	4	45.05	4	45.83	43.70	0	2,813	0.00%
2022/01/05	2	42.80	0	0.00	43.00	2	2,521	0.08%
2022/01/04	0	0.00	1	42.90	42.80	-1	2,535	-0.04%
2021/12/30	12	43.80	0.3	43.75	43.45	11.7	2,520	0.46%
2021/12/29	0	0.00	8	43.33	43.50	-8	2,512	-0.32%
2021/12/28	0.3	43.30	0	0.00	43.30	0.3	2,529	0.01%
2021/12/27	0	0.00	3	43.40	43.10	-3	2,544	-0.12%
2021/12/24	2	42.70	2	42.95	42.80	0	2,546	0.00%
2021/12/21	0	0.00	1	43.05	42.75	-1	2,579	-0.04%
2021/12/17	2	42.15	0	0.00	42.10	2	2,564	0.08%
2021/12/16	0	0.00	2	42.40	42.30	-2	2,562	-0.08%
2021/12/15	2	41.43	0	0.00	41.35	2	2,564	0.08%
2021/12/13	2	42.75	2	43.15	42.50	0	2,648	0.00%
2021/12/10	0	0.00	1	42.00	41.85	-1	2,631	-0.04%
2021/12/09	0	0.00	5	42.00	41.90	-5	2,626	-0.19%
2021/12/07	0	0.00	1.5	41.27	41.30	-1.5	2,596	-0.06%
2021/12/06	0	0.00	1	41.40	41.40	-1	2,593	-0.04%
2021/12/01	0	0.00	1	40.25	40.45	-1	2,639	-0.04%
2021/11/30	2	40.45	0	0.00	39.50	2	2,641	0.08%
2021/11/25	0	0.00	4	42.20	41.90	-4	2,608	-0.15%
2021/11/24	1	41.90	1	42.05	41.95	0	2,581	0.00%
2021/11/23	2	41.85	0	0.00	41.80	2	2,568	0.08%
2021/11/22	0	0.00	1	41.60	42.25	-1	2,566	-0.04%
2021/11/19	0	0.00	1	41.40	41.40	-1	2,548	-0.04%
2021/11/17	2	40.90	3	40.75	40.65	-1	2,472	-0.04%
2021/11/16	1	41.70	0	0.00	41.15	1	2,434	0.04%
2021/11/12	2	41.05	1	41.00	41.30	1	2,409	0.04%
2021/11/10	2	40.85	0	0.00	40.70	2	2,409	0.08%
2021/11/09	0	0.00	11	41.13	40.85	-11	2,422	-0.45%
2021/11/08	10	40.55	8	40.69	40.75	2	2,433	0.08%
2021/11/05	7	40.36	0	0.00	40.40	7	2,501	0.28%
2021/11/04	0	0.00	1	41.05	41.05	-1	2,504	-0.04%
2021/11/02	23	42.07	3	41.05	40.75	20	2,478	0.81%
2021/11/01	2	42.75	2	43.95	43.20	0	2,378	0.00%
2021/10/29	3	43.32	19	42.97	42.50	-16	2,209	-0.72%
2021/10/28	0	0.00	18	41.78	44.30	-18	2,034	-0.88%
2021/10/27	11	39.75	0	0.00	40.30	11	1,858	0.59%
2021/10/26	0	40.05	6	40.02	39.95	-6	1,849	-0.32%
2021/10/25	21	40.80	41	40.91	41.05	-20	1,805	-1.11%
2021/10/18	0	0.00	5	37.45	37.60	-5	1,739	-0.29%
2021/10/13	5	37.20	0	0.00	37.10	5	1,809	0.28%
2021/10/12	0	0.00	5	38.00	37.60	-5	1,807	-0.28%
2021/10/08	2	38.45	0	0.00	38.30	2	1,809	0.11%
2021/10/05	2	38.85	2	38.60	38.60	0	1,845	0.00%
2021/10/04	0	0.00	2	38.95	39.00	-2	1,870	-0.11%
2021/10/01	22	38.53	0	0.00	38.45	22	1,908	1.15%
2021/09/30	0	0.00	10	38.28	38.95	-10	1,909	-0.52%
2021/09/29	4	37.20	0	0.00	37.40	4	1,875	0.21%
2021/09/28	0.1	38.00	0	0.00	37.85	0.1	1,893	0.00%
2021/09/22	6	37.50	0	0.00	37.20	6	2,133	0.28%
2021/09/17	6	38.15	4	39.10	38.75	2	2,113	0.09%
2021/09/14	1	38.40	0	0.00	38.05	1	2,032	0.05%
2021/09/13	6	38.00	0	0.00	38.15	6	2,045	0.29%
2021/09/10	0	0.00	16	38.23	38.10	-16	2,081	-0.77%
2021/09/09	0.2	37.20	10	37.05	37.20	-9.9	2,086	-0.47%
2021/09/08	17	37.67	0	0.00	36.85	17	2,092	0.81%
2021/09/07	0	0.00	2	38.95	38.90	-2	2,062	-0.10%
2021/09/03	10	39.62	0	0.00	39.75	10	2,104	0.48%
2021/09/02	2	39.30	0	0.00	39.05	2	2,134	0.09%
2021/09/01	0	0.00	4	39.95	39.95	-4	2,137	-0.19%
2021/08/25	0	0.00	10	39.80	40.20	-10	2,230	-0.45%
2021/08/24	11	39.21	0	0.00	39.05	11	2,275	0.48%
2021/08/19	3	38.77	0	0.00	38.60	3	2,385	0.13%
2021/08/18	1	38.85	0	0.00	39.25	1	2,402	0.04%
2021/08/17	5.3	39.24	0	0.00	38.70	5.3	2,442	0.21%
2021/08/16	0	39.70	5	39.60	39.60	-5	2,447	-0.20%
2021/08/13	10	39.35	0	0.00	39.10	10	2,458	0.41%
2021/08/11	6	39.75	0	0.00	39.80	6	2,508	0.24%
2021/08/09	0	0.00	1	42.45	42.35	-1	2,621	-0.04%
2021/07/27	0.1	44.45	0	0.00	43.65	0.1	4,514	0.00%
2021/07/23	0	0.00	1	44.65	44.80	-1	5,104	-0.02%
2021/07/22	0	44.45	0	0.00	44.20	0	5,665	0.00%
2021/07/21	2	44.20	4	43.85	43.70	-2	6,053	-0.03%
2021/07/20	13	44.58	1	44.60	44.35	12	6,129	0.20%
2021/07/15	1	45.10	0	0.00	45.10	1	6,322	0.02%
2021/07/13	2	45.05	12	45.08	44.95	-10	6,548	-0.15%
2021/07/09	3	44.55	32	44.60	44.65	-29	6,681	-0.43%
2021/07/08	0	0.00	15	45.90	45.30	-15	6,699	-0.22%
2021/07/07	11	45.90	2	46.03	46.20	9	6,695	0.13%
2021/07/06	20	46.50	11	46.68	46.50	9	6,703	0.13%
2021/07/05	2	46.53	1	47.00	46.80	1	6,838	0.01%
2021/07/02	0	0.00	26	46.26	46.15	-26	6,923	-0.38%
2021/07/01	19	46.17	15	46.88	46.15	4	6,973	0.06%
2021/06/30	4	46.88	1	46.45	46.60	3	6,982	0.04%
2021/06/29	23	48.25	25	47.35	46.95	-2	6,981	-0.03%
2021/06/28	11	46.09	0	0.00	46.25	11	6,865	0.16%
2021/06/25	1	46.50	10	46.50	46.45	-9	7,048	-0.13%
2021/06/24	0	0.00	12	46.48	46.35	-12	7,075	-0.17%
2021/06/23	2	46.33	0	0.00	46.60	2	7,087	0.03%
2021/06/15	0	0.00	2	46.10	46.10	-2	7,209	-0.03%
2021/06/08	0	0.00	1	46.40	45.90	-1	7,324	-0.01%
2021/06/07	4	45.89	0	0.00	45.95	4	7,389	0.05%
2021/06/04	1	46.65	0	0.00	46.25	1	7,465	0.01%
2021/06/02	5	47.90	15	47.37	46.65	-10	7,765	-0.13%
2021/06/01	1	47.60	18	47.21	47.30	-17	7,887	-0.22%
2021/05/31	22	46.73	0	0.00	46.10	22	7,998	0.28%
2021/05/26	1	45.45	0	0.00	45.10	1	9,360	0.01%
2021/05/25	8	45.51	0	0.00	45.35	8	9,336	0.09%
2021/05/20	8	45.34	5	45.03	44.20	3	9,300	0.03%
2021/05/18	1	44.60	5.1	44.40	45.30	-4.1	9,254	-0.04%
2021/05/17	11	43.77	3	43.90	43.40	8	9,214	0.09%
2021/05/14	2	49.15	0	0.00	48.20	2	9,147	0.02%
2021/05/13	18	49.53	6	50.05	48.70	12	9,073	0.13%
2021/05/12	18	50.57	17	49.37	50.20	1	8,880	0.01%
2021/05/11	10	51.00	10	51.51	51.00	0	8,570	0.00%
2021/05/10	3	52.13	20	52.50	52.10	-17	8,381	-0.20%
2021/05/07	1	51.30	2	52.10	51.80	-1	8,306	-0.01%
2021/05/06	10	49.55	13	49.34	49.55	-3	8,117	-0.04%
2021/05/05	1.1	50.39	4	50.23	49.10	-3	8,057	-0.04%
2021/05/04	33	50.16	16.1	52.16	49.45	17	7,886	0.21%
2021/05/03	17	53.99	13	54.28	54.30	4	7,340	0.05%
2021/04/29	5	55.90	5	54.50	54.20	0	7,002	0.00%
2021/04/28	16	55.57	19	55.09	55.40	-3	6,796	-0.04%
2021/04/27	15	54.03	50	55.93	56.70	-35	6,320	-0.55%
2021/04/26	0	0.00	5	52.10	51.60	-5	5,953	-0.08%
2021/04/23	0	0.00	1	50.60	50.70	-1	5,875	-0.02%
2021/04/22	3	50.53	4	50.40	49.50	-1	5,964	-0.02%
2021/04/21	1	50.80	12	51.18	50.60	-11	5,941	-0.19%
2021/04/20	7	51.21	4	51.45	51.50	3	5,881	0.05%
2021/04/19	0	0.00	3	51.60	51.10	-3	5,832	-0.05%
2021/04/16	14	50.16	3	50.38	49.85	11	5,667	0.19%
2021/04/15	1	49.65	23	49.92	49.55	-22	5,648	-0.39%
2021/04/14	3	48.80	0	0.00	47.75	3	5,601	0.05%
2021/04/13	1	49.75	5	49.85	48.65	-4	5,604	-0.07%
2021/04/12	2	49.48	30	49.54	49.35	-28	5,568	-0.50%
2021/04/09	38	50.70	19	50.88	49.50	19	5,567	0.34%
2021/04/08	8	52.48	25	52.48	52.20	-17	5,458	-0.31%
2021/04/07	4	51.25	1	51.00	51.50	3	5,365	0.06%
2021/04/06	5	50.56	9	50.80	50.80	-4	5,325	-0.08%
2021/04/01	3	50.30	1	50.60	50.40	2	5,304	0.04%
2021/03/30	16	50.44	15	51.08	50.90	1	5,252	0.02%
2021/03/29	0	0.00	7	50.21	50.30	-7	5,092	-0.14%
2021/03/26	5	49.94	2	50.10	49.70	3	5,076	0.06%
2021/03/24	5	49.69	0	0.00	49.95	5	5,116	0.10%
2021/03/23	16	50.38	10	50.90	49.70	6	5,191	0.12%
2021/03/22	2	50.10	1	50.20	50.50	1	5,131	0.02%
2021/03/19	0	0.00	3	49.67	49.55	-3	5,117	-0.06%
2021/03/17	15	49.52	11	50.55	49.20	4	5,263	0.08%
2021/03/16	0	0.00	16	49.64	49.30	-16	5,242	-0.31%
2021/03/15	10	49.95	1	49.60	49.60	9	5,225	0.17%
2021/03/12	5	50.50	0	0.00	50.30	5	5,247	0.10%
2021/03/11	20	50.03	10	50.60	50.70	10	5,268	0.19%
2021/03/10	26	50.42	10	50.30	50.30	16	5,244	0.31%
2021/03/09	20	50.61	25	51.13	51.30	-5	5,193	-0.10%
2021/03/08	3	50.23	32	50.44	49.85	-29	5,083	-0.57%
2021/03/05	12	49.78	16	49.41	49.15	-4	5,033	-0.08%
2021/03/04	1	49.35	3	49.60	50.20	-2	4,909	-0.04%
2021/03/03	6	49.02	12	48.92	49.10	-6	4,795	-0.13%
2021/03/02	120	50.27	8	49.54	48.10	112	4,671	2.40%	大買/鉅額交易
2021/02/26	1	48.40	50	48.95	50.20	-49	4,017	-1.22%
2021/02/23	6	45.48	0	0.00	45.80	6	3,434	0.17%
2021/02/22	0	0.00	1	45.85	45.80	-1	3,448	-0.03%
2021/02/19	0	0.00	1	44.60	44.65	-1	3,433	-0.03%
2021/02/05	0	0.00	1	42.55	43.70	-1	3,442	-0.03%
2021/02/03	0	0.00	1	42.70	42.65	-1	3,446	-0.03%
2021/02/02	0	42.65	5	42.25	42.65	-5	3,526	-0.14%
2021/02/01	0	0.00	8	41.86	41.65	-8	3,650	-0.22%
2021/01/29	0	0.00	1	43.00	42.60	-1	3,822	-0.03%
2021/01/28	1	43.15	2	43.45	42.80	-1	3,810	-0.03%
2021/01/26	0	0.00	10	43.45	43.15	-10	3,780	-0.26%
2021/01/22	2	42.95	1	42.85	43.15	1	3,775	0.03%
2021/01/21	3	42.97	0	0.00	42.60	3	3,768	0.08%
2021/01/20	1	44.05	0	0.00	43.45	1	3,747	0.03%
2021/01/19	28	45.94	0	0.00	45.50	28	3,658	0.77%
2021/01/15	1	47.25	1	46.40	45.65	0	3,672	0.00%
2021/01/14	0	0.00	1	46.00	46.15	-1	3,537	-0.03%
2021/01/13	0	0.00	10	44.90	44.65	-10	3,498	-0.29%
2021/01/12	2	44.33	1	44.20	44.15	1	3,495	0.03%
2021/01/11	0	0.00	14	44.35	45.25	-14	3,491	-0.40%
2021/01/08	18	44.12	0	0.00	44.30	18	3,529	0.51%
2021/01/07	3	45.50	2	45.60	45.15	1	3,554	0.03%
2021/01/05	0	0.00	1	46.75	46.75	-1	3,511	-0.03%
2021/01/04	0	0.00	1	47.00	47.00	-1	3,511	-0.03%
2020/12/31	1	46.50	0	0.00	46.30	1	3,479	0.03%
2020/12/28	3	46.58	1	46.75	46.60	2	3,419	0.06%
2020/12/25	1	46.50	0	0.00	46.45	1	3,405	0.03%
2020/12/24	0	0.00	1	46.05	45.65	-1	3,385	-0.03%
2020/12/22	1	46.80	1	46.25	45.60	0	3,377	0.00%
2020/12/21	6	46.65	0	0.00	46.60	6	3,399	0.18%
2020/12/18	2	46.10	5	46.45	46.50	-3	3,378	-0.09%
2020/12/17	4	45.63	17	45.47	45.85	-13	3,335	-0.39%
2020/12/15	3	43.90	0	0.00	43.90	3	3,294	0.09%
2020/12/14	2	44.73	0	0.00	44.70	2	3,329	0.06%
2020/12/11	17	44.65	0	0.00	44.20	17	3,371	0.51%
2020/12/10	2	47.13	0	0.00	46.55	2	3,273	0.06%
2020/12/09	0	0.00	1	47.70	47.95	-1	3,236	-0.03%
2020/12/08	3	47.85	0	0.00	47.65	3	3,227	0.09%
2020/12/07	0	0.00	3	47.95	48.10	-3	3,192	-0.09%
2020/12/04	2	47.35	2	47.35	47.50	0	3,174	0.00%
2020/12/03	2	47.40	0	0.00	47.30	2	3,190	0.06%
2020/12/02	0	0.00	2	48.25	48.00	-2	3,185	-0.06%
2020/12/01	5	47.29	20	47.53	47.45	-15	3,154	-0.48%
2020/11/30	1	46.35	0	0.00	46.80	1	3,153	0.03%
2020/11/27	2	46.75	2	46.65	46.70	0	3,468	0.00%
2020/11/26	0	0.00	1	46.45	46.45	-1	3,661	-0.03%
2020/11/25	2	46.13	6	46.58	46.10	-4	3,683	-0.11%
2020/11/24	12	46.37	0	0.00	45.90	12	3,694	0.32%
2020/11/23	12	46.39	2	46.65	46.30	10	3,682	0.27%
2020/11/19	1	45.95	0	0.00	46.15	1	3,696	0.03%
2020/11/18	1	46.00	0	0.00	46.00	1	3,700	0.03%
2020/11/17	2	45.85	0	0.00	45.75	2	3,721	0.05%
2020/11/16	1	46.30	0	0.00	46.30	1	3,831	0.03%
2020/11/13	1	45.80	0	0.00	45.75	1	3,907	0.03%
2020/11/12	9	45.87	0	0.00	45.55	9	3,977	0.23%
2020/11/11	5	46.50	0	0.00	46.55	5	3,953	0.13%
2020/11/10	8	46.41	1	46.75	46.10	7	4,035	0.17%
2020/11/09	3	46.37	1	46.95	46.35	2	4,039	0.05%
2020/11/06	15	48.81	1	48.30	48.20	14	3,974	0.35%
2020/11/04	0	0.00	1	50.00	49.95	-1	3,935	-0.03%
2020/10/30	1	50.30	0	0.00	50.40	1	4,539	0.02%
2020/10/29	0	0.00	1	48.80	50.20	-1	5,013	-0.02%
2020/10/28	1	49.70	1	49.65	49.60	0	5,864	0.00%
2020/10/27	0	0.00	1	50.90	50.90	-1	6,091	-0.02%
2020/10/23	6	52.58	2	52.50	52.30	4	6,175	0.06%
2020/10/22	0	0.00	1	52.00	52.10	-1	6,157	-0.02%
2020/10/21	0	0.00	1	52.10	51.40	-1	6,167	-0.02%
2020/10/15	0	0.00	6	51.58	52.50	-6	6,494	-0.09%
2020/10/14	1	50.70	0	0.00	50.50	1	6,415	0.02%
2020/10/13	1	50.50	1	50.00	50.50	0	6,414	0.00%
2020/10/07	5	50.20	0	0.00	49.80	5	6,400	0.08%
2020/09/28	0	0.00	1	48.85	48.70	-1	6,576	-0.02%
2020/09/25	2	48.60	0	0.00	47.65	2	6,644	0.03%
2020/09/24	2	49.65	1	49.45	49.05	1	6,633	0.02%
2020/09/23	8	51.10	3	51.03	50.80	5	6,633	0.08%
2020/09/21	0	0.00	5	52.10	51.90	-5	6,730	-0.07%
2020/09/18	5	52.70	0	0.00	53.00	5	6,713	0.07%
2020/09/17	3	52.30	0	0.00	52.30	3	6,733	0.04%
2020/09/16	1	52.00	1	52.60	51.80	0	6,734	0.00%
2020/09/15	3	52.57	1	52.60	52.80	2	6,707	0.03%
2020/09/11	1	49.95	0	0.00	49.70	1	6,744	0.01%
2020/09/10	2	50.50	0	0.00	50.00	2	6,757	0.03%
2020/09/09	0	0.00	1	49.90	50.60	-1	6,774	-0.01%
2020/09/08	5	50.80	1	49.80	50.00	4	6,791	0.06%
2020/09/04	1	52.60	0	0.00	52.60	1	7,056	0.01%
2020/09/03	0	0.00	2	53.80	53.30	-2	7,034	-0.03%
2020/09/02	12	54.67	9	54.57	53.60	3	6,995	0.04%
2020/09/01	5	53.72	6	54.08	54.10	-1	6,747	-0.01%
2020/08/31	1	49.50	4	49.28	49.20	-3	6,630	-0.05%
2020/08/28	1	49.85	0	0.00	50.30	1	6,630	0.02%
2020/08/27	5	50.33	0	0.00	49.90	5	6,667	0.07%
2020/08/26	1	50.00	0	0.00	50.10	1	6,812	0.01%
2020/08/24	0	0.00	3	50.63	50.40	-3	6,799	-0.04%
2020/08/21	1	51.00	0	0.00	51.00	1	6,832	0.01%
2020/08/20	2	50.58	3	51.07	50.00	-1	6,892	-0.01%
2020/08/19	2	54.30	2	54.90	53.20	0	6,765	0.00%
2020/08/18	2	53.80	1	54.50	53.70	1	6,689	0.01%
2020/08/17	0	0.00	1	53.50	53.50	-1	6,637	-0.02%
2020/08/14	3	53.77	0	0.00	53.90	3	6,688	0.04%
2020/08/13	0	0.00	13	52.82	53.00	-13	6,593	-0.20%
2020/08/12	1	53.70	2.2	53.31	53.30	-1.2	6,543	-0.02%
2020/08/11	3	55.27	8	55.48	55.30	-5	6,474	-0.08%
2020/08/10	4	55.80	9	55.11	54.70	-5	6,424	-0.08%
2020/08/07	24	56.34	6	56.58	55.10	18	6,362	0.28%
2020/08/06	1	57.50	39	57.27	58.40	-38	6,139	-0.62%
2020/08/05	4	57.65	14	57.65	58.00	-10	6,004	-0.17%
2020/08/04	13	57.78	14	57.10	57.50	-1	5,790	-0.02%
2020/08/03	18	54.87	28	54.22	56.20	-10	5,322	-0.19%
2020/07/31	7	51.87	16	51.83	51.90	-9	4,519	-0.20%
2020/07/30	1	46.75	2	47.38	47.20	-1	4,277	-0.02%
2020/07/27	2	45.15	0	0.00	45.15	2	4,237	0.05%
2020/07/24	6	46.18	0	0.00	46.05	6	4,246	0.14%
2020/07/23	2	47.43	0	0.00	47.15	2	4,253	0.05%
2020/07/22	16	48.03	3	48.15	47.80	13	4,254	0.31%
2020/07/21	2	46.68	2	47.00	47.70	0	4,074	0.00%
2020/07/20	0	0.00	1	45.85	45.85	-1	3,959	-0.03%
2020/07/17	1	45.20	2	45.33	44.40	-1	3,981	-0.03%
2020/07/16	0	0.00	1	45.15	45.00	-1	4,052	-0.02%
2020/07/15	4	44.91	2	45.75	44.80	2	4,078	0.05%
2020/07/14	2	45.00	0	0.00	45.00	2	4,213	0.05%
2020/07/13	1	45.40	0	0.00	45.90	1	4,265	0.02%
2020/07/10	0	0.00	1	44.80	44.85	-1	4,348	-0.02%
2020/07/09	2	46.95	1	46.90	46.60	1	4,459	0.02%
2020/07/08	0	0.00	1	46.95	46.85	-1	4,491	-0.02%
2020/07/07	6	47.15	0	0.00	46.80	6	4,490	0.13%
2020/07/06	0	0.00	2	48.05	47.75	-2	4,560	-0.04%
2020/07/02	2	47.13	0	0.00	47.35	2	4,543	0.04%
2020/07/01	2	47.05	0	0.00	47.30	2	4,521	0.04%
2020/06/30	2	46.70	1	46.55	46.45	1	4,446	0.02%
2020/06/29	4	46.15	1	46.10	46.05	3	4,461	0.07%
2020/06/24	0	0.00	2	46.60	46.80	-2	4,460	-0.04%
2020/06/23	1	46.65	3	46.05	45.90	-2	4,455	-0.04%
2020/06/22	1	46.60	0.1	46.55	46.60	0.9	4,438	0.02%
2020/06/19	2	45.70	0	0.00	46.00	2	4,461	0.04%
2020/06/16	5	45.25	16	45.48	45.60	-11	4,417	-0.25%
2020/06/15	2	45.50	0	0.00	45.00	2	4,478	0.04%
2020/06/12	12	46.21	1	46.30	46.50	11	4,474	0.25%
2020/06/11	9.1	46.89	21	46.79	46.30	-11.9	4,393	-0.27%
2020/06/09	10	45.05	6	44.95	44.85	4	4,267	0.09%
2020/06/08	1	45.65	0	0.00	45.30	1	4,328	0.02%
2020/06/05	0	0.00	4	44.95	45.85	-4	4,260	-0.09%
2020/06/04	8	44.58	9	44.17	44.20	-1	4,175	-0.02%
2020/06/03	9	44.73	16	45.03	44.65	-7	4,185	-0.17%
2020/06/02	16	44.70	12	44.77	45.00	4	4,107	0.10%
2020/06/01	6	42.93	7	43.34	43.45	-1	3,947	-0.03%
2020/05/29	10	42.00	11	42.68	42.40	-1	3,925	-0.03%
2020/05/27	12	43.01	10	42.80	42.80	2	3,904	0.05%
2020/05/26	5	42.40	6	42.13	42.55	-1	3,843	-0.03%
2020/05/25	7	42.24	6	42.50	42.25	1	3,839	0.03%
2020/05/22	0	0.00	3	42.17	41.60	-3	3,868	-0.08%
2020/05/21	18	42.94	20	42.04	41.80	-2	3,876	-0.05%
2020/05/20	1	41.20	0	0.00	41.20	1	3,805	0.03%
2020/05/19	0	0.00	20	41.35	41.45	-20	3,818	-0.52%
2020/05/18	0	0.00	3	39.37	39.35	-3	3,856	-0.08%
2020/05/15	22	40.90	0	0.00	40.00	22	3,860	0.57%
2020/05/13	1	42.60	13	42.52	42.40	-12	3,844	-0.31%
2020/05/12	8	42.49	0	0.00	42.75	8	3,841	0.21%
2020/05/11	10	42.39	0	0.00	42.40	10	3,838	0.26%
2020/05/07	2	42.00	20	41.99	41.85	-18	3,836	-0.47%
2020/05/05	0	0.00	1	41.15	41.15	-1	3,824	-0.03%
2020/05/04	20	41.10	3	40.95	40.90	17	3,857	0.44%
2020/04/30	4	42.76	12	42.04	42.05	-8	3,858	-0.21%
2020/04/29	0	0.00	3	43.10	42.50	-3	3,850	-0.08%
2020/04/28	3	42.70	0	0.00	42.45	3	3,845	0.08%
2020/04/27	2	42.33	21	42.69	42.75	-19	3,893	-0.49%
2020/04/24	0	0.00	1	41.40	41.30	-1	3,820	-0.03%
2020/04/22	2	40.73	0	0.00	41.25	2	3,804	0.05%
2020/04/21	0	0.00	1	40.75	39.80	-1	3,766	-0.03%
2020/04/20	1	42.00	0	0.00	42.20	1	3,695	0.03%
2020/04/17	34	42.01	22	42.76	41.60	12	3,670	0.33%
2020/04/16	1	41.75	3	42.25	42.35	-2	3,527	-0.06%
2020/04/15	4	41.08	0	0.00	41.00	4	3,469	0.12%
2020/04/14	3	40.98	0	0.00	41.50	3	3,430	0.09%
2020/04/13	1	39.35	0	0.00	38.85	1	3,288	0.03%
2020/04/10	0	0.00	5	38.75	38.55	-5	3,252	-0.15%
2020/04/09	2	38.75	0	0.00	38.55	2	3,263	0.06%
2020/04/08	1	37.50	0	0.00	37.50	1	3,168	0.03%
2020/04/07	0	0.00	1	36.55	36.50	-1	3,124	-0.03%
2020/03/31	0.1	34.95	0	0.00	34.65	0.1	3,111	0.00%
2020/03/30	1	34.10	1	34.50	35.00	0	3,082	0.00%
2020/03/26	0	0.00	1	35.40	35.65	-1	3,032	-0.03%
2020/03/25	2	35.00	0	0.00	35.45	2	2,985	0.07%
2020/03/24	1	34.00	0	0.00	34.00	1	2,911	0.03%
2020/03/20	0	0.00	2	34.05	34.00	-2	2,908	-0.07%
2020/03/19	1	31.70	0	0.00	31.70	1	2,868	0.03%
2020/03/17	1	37.00	0	0.00	36.00	1	2,738	0.04%
2020/03/16	1	36.75	0	0.00	37.00	1	2,702	0.04%
2020/03/13	6	38.38	3	38.45	39.05	3	2,719	0.11%
2020/03/12	6	42.21	0	0.00	42.10	6	2,630	0.23%
2020/03/11	0	0.00	5	45.45	45.00	-5	2,538	-0.20%
2020/03/09	17	44.18	1	44.40	44.55	16	2,495	0.64%
2020/03/03	0	0.00	15	46.42	46.85	-15	2,464	-0.61%
2020/02/27	25	45.41	0	0.00	44.85	25	2,427	1.03%
2020/02/26	9	46.72	6	46.80	46.40	3	2,382	0.13%
2020/02/25	1	47.35	10	47.20	46.90	-9	2,365	-0.38%
2020/02/18	2	47.95	0	0.00	48.40	2	2,295	0.09%
2020/02/14	1	47.40	0	0.00	47.45	1	2,350	0.04%
2020/02/13	1	47.85	0	0.00	47.00	1	2,483	0.04%
2020/02/11	0	0.00	5	46.10	46.35	-5	2,854	-0.18%
2020/02/10	5.1	45.01	0	0.00	45.05	5.1	3,051	0.17%
2020/02/06	0	0.00	9	46.58	46.75	-9	3,275	-0.27%
2020/02/03	3	45.06	1	45.10	45.20	2	3,480	0.06%
2020/01/31	0	0.00	1	48.10	47.50	-1	3,623	-0.03%
2020/01/30	1	48.00	0	0.00	48.00	1	4,256	0.02%
2020/01/20	6	53.30	5	53.20	53.30	1	4,267	0.02%
2020/01/15	2	53.60	0	0.00	53.40	2	4,389	0.05%
2020/01/13	0	0.00	3	53.30	53.80	-3	4,624	-0.06%
2020/01/10	0	0.00	10	53.00	53.10	-10	4,678	-0.21%
2020/01/09	3	53.00	4	53.10	53.10	-1	4,779	-0.02%
2020/01/08	11	53.61	1	53.30	52.60	10	5,326	0.19%
2020/01/07	3	55.00	7	54.81	54.70	-4	5,663	-0.07%
2020/01/06	2	55.45	5	56.00	55.60	-3	5,675	-0.05%
2020/01/03	2	57.70	3	56.73	56.60	-1	5,665	-0.02%
2020/01/02	1	57.60	1	57.20	57.70	0	5,681	0.00%
2019/12/31	0	0.00	1	56.90	56.80	-1	5,674	-0.02%
2019/12/30	11	57.43	6	56.93	56.70	5	5,737	0.09%
2019/12/27	1	57.30	0	0.00	57.10	1	5,690	0.02%
2019/12/24	0	0.00	10	55.86	55.70	-10	5,699	-0.18%
2019/12/16	0	0.00	1	56.80	56.90	-1	5,898	-0.02%
2019/12/13	10	56.20	1	56.20	56.00	9	5,931	0.15%
2019/12/12	0	0.00	2	56.80	57.00	-2	5,935	-0.03%
2019/12/11	4	57.35	1	57.50	57.10	3	5,931	0.05%
2019/12/10	8	57.15	3	57.37	57.60	5	5,945	0.08%
2019/12/09	0	0.00	3	55.90	55.90	-3	5,894	-0.05%
2019/12/06	0	0.00	2	55.90	55.60	-2	5,930	-0.03%
2019/12/02	2	54.55	0	0.00	54.60	2	6,029	0.03%
2019/11/28	2	56.20	1	56.30	56.10	1	6,059	0.02%
2019/11/26	5	55.60	0	0.00	55.00	5	6,273	0.08%
2019/11/25	3	55.87	0	0.00	55.70	3	6,379	0.05%
2019/11/22	2	55.45	0	0.00	55.40	2	6,591	0.03%
2019/11/21	1	55.30	0	0.00	55.80	1	6,645	0.02%
2019/11/18	1	56.40	0	0.00	56.10	1	6,827	0.01%
2019/11/15	1	55.70	0	0.00	56.00	1	6,878	0.01%
2019/11/14	1	55.00	5	55.20	55.00	-4	6,901	-0.06%
2019/11/13	5	56.16	4	56.10	56.10	1	6,916	0.01%
2019/11/12	4	56.38	1	56.80	57.00	3	6,993	0.04%
2019/11/11	5	58.40	2	57.30	55.80	3	7,019	0.04%
2019/11/08	4	60.40	2	60.75	60.10	2	6,897	0.03%
2019/11/07	19	63.87	11	63.95	62.80	8	6,827	0.12%
2019/11/06	21	68.84	10	67.07	66.30	11	6,655	0.17%
2019/11/05	7	68.03	18	67.29	67.20	-11	6,493	-0.17%
2019/11/04	6	67.93	6	68.32	67.70	0	6,517	0.00%
2019/11/01	32	67.03	34	67.17	67.60	-2	6,488	-0.03%
2019/10/31	6	66.42	8	66.18	66.30	-2	6,466	-0.03%
2019/10/30	6	66.93	7	66.91	67.20	-1	6,403	-0.02%
2019/10/29	37	66.73	35	67.58	67.70	2	6,323	0.03%
2019/10/28	3	63.63	5	63.24	63.80	-2	5,741	-0.03%
2019/10/24	2	63.30	2	62.80	63.20	0	5,844	0.00%
2019/10/23	0	0.00	5	62.30	62.40	-5	5,862	-0.09%
2019/10/22	3	63.80	4	63.25	63.00	-1	5,810	-0.02%
2019/10/21	0	0.00	3	62.40	62.80	-3	5,646	-0.05%
2019/10/18	0	0.00	3	61.70	62.10	-3	5,594	-0.05%
2019/10/17	4	62.25	0	0.00	62.10	4	5,546	0.07%
2019/10/16	7	63.74	6	62.73	61.40	1	5,476	0.02%
2019/10/15	7	61.36	18	62.09	64.20	-11	5,053	-0.22%
2019/10/14	0	0.00	1	58.50	58.40	-1	4,701	-0.02%
2019/10/08	6	58.50	7	58.14	57.80	-1	4,685	-0.02%
2019/10/07	0	0.00	4	57.65	58.00	-4	4,676	-0.09%
2019/10/04	5	57.54	1	58.10	56.80	4	4,681	0.09%
2019/10/02	1	57.00	0	0.00	57.10	1	4,791	0.02%
2019/10/01	2	56.65	0	0.00	56.60	2	4,833	0.04%
2019/09/26	0	0.00	1	57.20	57.10	-1	5,106	-0.02%
2019/09/20	0	0.00	7	59.34	57.80	-7	5,158	-0.14%
2019/09/19	0	0.00	1	58.00	58.30	-1	5,046	-0.02%
2019/09/18	2	58.00	0	0.00	57.20	2	5,058	0.04%
2019/09/12	4	58.33	1	57.80	57.80	3	5,051	0.06%
2019/09/10	0	0.00	0	57.00	57.00	0	5,016	0.00%
2019/09/09	4	58.15	0	0.00	57.80	4	5,071	0.08%
2019/09/06	0	0.00	1	56.90	56.90	-1	5,046	-0.02%
2019/09/05	0	0.00	6	57.00	56.80	-6	5,029	-0.12%
2019/09/04	0	0.00	5	56.90	57.40	-5	5,006	-0.10%
2019/09/02	2	56.80	1	57.00	57.10	1	5,012	0.02%
2019/08/30	6	56.97	5	58.20	56.80	1	5,006	0.02%
2019/08/29	6	57.93	0	0.00	58.00	6	4,901	0.12%
2019/08/28	6	58.82	2	59.40	59.20	4	4,787	0.08%
2019/08/27	2	58.75	8	59.30	59.50	-6	4,670	-0.13%
2019/08/26	0	0.00	2	57.05	56.80	-2	4,483	-0.04%
2019/08/22	1	57.60	0	0.00	57.20	1	4,483	0.02%
2019/08/21	0	0.00	4	57.23	57.50	-4	4,433	-0.09%
2019/08/19	1	56.50	0	0.00	56.90	1	4,309	0.02%
2019/08/16	12	56.00	3	56.47	56.10	9	4,274	0.21%
2019/08/15	4	55.95	8	55.88	56.30	-4	4,212	-0.09%
2019/08/14	0	0.00	3	55.53	55.20	-3	4,113	-0.07%
2019/08/13	0	0.00	12	55.22	55.90	-12	3,973	-0.30%
2019/08/12	2	54.50	1	55.30	55.30	1	3,906	0.03%
2019/08/08	1	53.40	4	53.30	53.40	-3	3,809	-0.08%
2019/08/05	3	50.10	2	51.15	50.00	1	3,728	0.03%
2019/08/02	1	53.10	2	53.20	52.30	-1	3,701	-0.03%
2019/08/01	7	54.81	0	0.00	54.40	7	3,686	0.19%
2019/07/31	0	0.00	2	54.55	55.60	-2	3,662	-0.05%
2019/07/30	0	0.00	1	55.00	54.20	-1	3,576	-0.03%
2019/07/29	2	55.15	6	54.68	54.10	-4	3,565	-0.11%
2019/07/26	7	54.84	1	54.90	55.00	6	3,490	0.17%
2019/07/25	2	53.35	0	0.00	53.80	2	3,391	0.06%
2019/07/24	0	0.00	1	52.40	52.60	-1	3,365	-0.03%
2019/07/23	0	0.00	1	52.50	52.40	-1	3,432	-0.03%
2019/07/19	0	0.00	1	52.20	52.20	-1	3,482	-0.03%
2019/07/18	0	0.00	2	52.50	52.10	-2	3,514	-0.06%
2019/07/17	3	54.10	2	54.30	53.30	1	3,537	0.03%
2019/07/16	0	0.00	1	53.00	53.30	-1	3,436	-0.03%
2019/07/15	1	52.70	0	0.00	52.70	1	3,432	0.03%
2019/07/11	0	0.00	2	53.45	52.70	-2	3,582	-0.06%
2019/07/10	5	52.60	0	0.00	52.70	5	3,623	0.14%
2019/07/08	4	53.05	0	0.00	53.00	4	4,095	0.10%
2019/07/04	7	52.66	7	52.91	52.40	0	4,054	0.00%
2019/07/03	2	52.05	0	0.00	51.10	2	3,897	0.05%
2019/07/02	1	52.20	0	0.00	51.90	1	3,988	0.03%
2019/07/01	2	50.20	0	0.00	50.70	2	3,962	0.05%
2019/06/25	7	50.83	3	51.30	50.00	4	4,187	0.10%
2019/06/21	10	51.00	10	49.85	49.35	0	4,231	0.00%
2019/06/20	0	0.00	1	50.80	51.00	-1	4,253	-0.02%
2019/06/19	0	0.00	1	50.30	50.30	-1	4,375	-0.02%
2019/06/17	2	51.60	3	51.07	50.10	-1	4,685	-0.02%
2019/06/12	0	0.00	4	49.30	49.20	-4	5,318	-0.08%
2019/06/05	10	49.30	0	0.00	49.00	10	5,527	0.18%
2019/06/04	1	49.75	1	49.75	49.30	0	5,692	0.00%
2019/06/03	1	49.25	1	49.25	49.25	0	5,750	0.00%
2019/05/31	0	0.00	1	50.40	50.20	-1	5,830	-0.02%
2019/05/30	5	50.52	0	0.00	49.75	5	5,885	0.08%
2019/05/24	10	49.10	10	47.70	47.70	0	5,805	0.00%
2019/05/23	1	48.50	1	48.60	49.00	0	5,822	0.00%
2019/05/20	0	49.70	5	49.00	48.75	-5	6,404	-0.08%
2019/05/17	1	50.00	2	50.10	50.00	-1	6,443	-0.02%
2019/05/13	1	51.20	1	52.20	51.00	0	6,863	0.00%
2019/05/10	1	52.60	2	54.30	52.90	-1	6,886	-0.01%
2019/05/09	0	0.00	3	53.30	53.60	-3	6,898	-0.04%
2019/05/07	3	56.27	2	56.25	56.10	1	6,955	0.01%
2019/05/06	1	56.40	0	0.00	55.90	1	6,964	0.01%
2019/05/03	2	58.35	1	58.20	58.20	1	6,923	0.01%
2019/04/30	4	56.80	0	0.00	57.00	4	6,883	0.06%
2019/04/29	1	55.30	9	55.72	55.40	-8	6,868	-0.12%
2019/04/26	1	57.00	0	0.00	57.10	1	6,828	0.01%
2019/04/24	1	59.20	0	0.00	58.70	1	6,943	0.01%
2019/04/23	1	58.40	2	59.90	59.90	-1	6,911	-0.01%
2019/04/22	3	58.80	0	0.00	58.80	3	6,873	0.04%
2019/04/18	1	59.00	3	58.40	58.10	-2	6,932	-0.03%
2019/04/17	6	60.02	3	60.60	59.60	3	6,917	0.04%
2019/04/16	2	60.20	0	0.00	60.60	2	6,899	0.03%
2019/04/15	19	62.35	20	62.07	61.10	-1	6,995	-0.01%
2019/04/12	10	58.50	0	0.00	59.60	10	6,710	0.15%
2019/04/11	1	59.20	0	0.00	58.00	1	6,682	0.01%
2019/04/10	0	0.00	5	59.40	59.40	-5	6,618	-0.08%
2019/04/09	2	60.20	1	60.10	60.30	1	6,559	0.02%
2019/04/08	17	61.94	15	61.94	61.70	2	6,502	0.03%
2019/04/03	2	60.25	15	60.29	60.00	-13	6,381	-0.20%
2019/04/02	4	60.10	1	59.80	59.60	3	6,346	0.05%
2019/04/01	11	60.03	8	59.73	59.40	3	6,285	0.05%
2019/03/29	0	0.00	1	58.50	58.20	-1	6,159	-0.02%
2019/03/27	0	0.00	7	57.84	58.10	-7	6,192	-0.11%
2019/03/26	18	57.67	7	58.49	57.60	11	6,158	0.18%
2019/03/25	5	57.40	5	57.68	57.50	0	6,139	0.00%
2019/03/22	10	59.95	2	58.90	59.10	8	6,089	0.13%
2019/03/21	2	60.80	3	60.50	60.50	-1	6,019	-0.02%
2019/03/20	1	59.90	1	59.60	60.10	0	5,947	0.00%
2019/03/19	3	58.47	19	58.99	60.10	-16	5,852	-0.27%
2019/03/18	4	56.58	0	0.00	55.50	4	5,334	0.07%
2019/03/15	2	55.90	2	55.40	55.30	0	5,433	0.00%
2019/03/14	1	55.70	2	55.10	54.90	-1	5,714	-0.02%
2019/03/13	1	55.00	0.3	55.00	55.00	0.7	5,895	0.01%
2019/03/11	6	55.70	11	55.12	55.00	-5	6,024	-0.08%
2019/03/08	13	54.52	10	54.07	54.30	3	6,167	0.05%
2019/03/05	1	53.20	12	53.52	53.80	-11	6,336	-0.17%
2019/03/04	1	52.10	12	52.44	52.50	-11	6,321	-0.17%
2019/02/27	2	52.50	1	52.90	52.30	1	6,369	0.02%
2019/02/25	0	0.00	2	53.10	53.20	-2	6,681	-0.03%
2019/02/22	11	53.77	0	0.00	53.50	11	6,774	0.16%
2019/02/21	10	55.50	20	55.19	54.40	-10	6,807	-0.15%
2019/02/19	3	52.80	5	53.64	53.70	-2	6,603	-0.03%
2019/02/18	2	52.40	0	0.00	52.00	2	6,641	0.03%
2019/02/14	4.3	53.67	2	55.05	53.10	2.3	7,195	0.03%
2019/02/13	3	52.60	3	52.40	52.20	0	7,106	0.00%
2019/02/12	5	52.78	3	54.00	54.20	2	7,212	0.03%
2019/02/11	0	0.00	2	51.80	52.00	-2	7,137	-0.03%
2019/01/30	0	0.00	10	51.50	50.90	-10	7,254	-0.14%
2019/01/29	0	0.00	2	51.70	51.80	-2	7,308	-0.03%
2019/01/28	10	51.80	10	51.30	51.60	0	7,372	0.00%
2019/01/24	0	0.00	1	49.70	49.30	-1	7,777	-0.01%
2019/01/17	10	49.85	0	0.00	49.35	10	8,256	0.12%
2019/01/15	7	51.29	7	50.46	50.70	0	8,293	0.00%
2019/01/14	2	50.40	4	50.25	50.50	-2	8,449	-0.02%
2019/01/11	3	51.83	3	50.80	50.70	0	8,592	0.00%
2019/01/10	1	51.40	0	0.00	51.20	1	8,559	0.01%
2019/01/09	0	0.00	1	51.60	51.60	-1	8,609	-0.01%
2019/01/08	6	50.44	15	50.45	50.60	-9	8,576	-0.10%
2019/01/07	1	49.15	1	50.20	50.30	0	8,570	0.00%
2019/01/04	4	48.00	0	0.00	48.50	4	8,513	0.05%
2019/01/02	1	47.50	0	0.00	47.50	1	8,809	0.01%
2018/12/27	0	0.00	1	48.60	48.00	-1	9,013	-0.01%
2018/12/26	0	0.00	4	47.45	47.10	-4	9,083	-0.04%
2018/12/25	2	47.40	0	0.00	48.20	2	9,276	0.02%
2018/12/24	0	0.00	11.2	47.85	47.85	-11.2	9,394	-0.12%
2018/12/22	0	0.00	2	48.35	48.30	-2	9,637	-0.02%
2018/12/21	5	47.28	2	46.85	49.00	3	9,683	0.03%
2018/12/20	1	47.45	14	47.21	47.00	-13	9,656	-0.13%
2018/12/19	1	48.40	2.3	48.14	48.10	-1.3	9,624	-0.01%
2018/12/18	4	48.40	5	48.08	48.00	-1	9,619	-0.01%
2018/12/17	0	0.00	3	48.85	48.80	-3	9,591	-0.03%
2018/12/14	11	48.96	6	49.42	49.35	5	9,598	0.05%
2018/12/13	1	49.20	6	48.74	49.30	-5	9,544	-0.05%
2018/12/12	5	49.27	3	49.80	49.45	2	9,529	0.02%
2018/12/11	0	0.00	1	47.90	48.30	-1	9,458	-0.01%
2018/12/10	10.3	47.20	11	47.86	46.90	-0.8	9,421	-0.01%
2018/12/07	12.2	50.43	6	49.34	49.35	6.2	9,252	0.07%
2018/12/06	23	52.58	4	52.30	51.50	19	8,950	0.21%
2018/12/05	1	54.70	0	0.00	54.90	1	8,793	0.01%
2018/12/04	5	56.08	4	55.70	56.00	1	8,855	0.01%
2018/12/03	2	56.10	21.3	55.63	56.10	-19.3	8,835	-0.22%
2018/11/30	2	52.80	2	53.00	52.90	0	8,718	0.00%
2018/11/29	0.3	52.80	0	0.00	52.00	0.3	8,458	0.00%
2018/11/28	1.1	51.23	3	51.63	51.90	-2	8,366	-0.02%
2018/11/26	3	49.40	0	0.00	49.40	3	8,372	0.04%
2018/11/23	13	50.45	3	50.73	48.70	10	8,377	0.12%
2018/11/22	3	51.53	1	52.00	50.60	2	8,321	0.02%
2018/11/21	3	53.23	1	53.40	53.10	2	8,119	0.02%
2018/11/20	1	52.60	1	52.60	52.70	0	8,002	0.00%
2018/11/19	1	53.30	2	53.75	53.40	-1	7,924	-0.01%
2018/11/16	1	53.30	0	0.00	51.60	1	7,764	0.01%
2018/11/15	5	52.68	15	52.17	52.40	-10	7,696	-0.13%
2018/11/14	19	52.68	20	52.01	52.50	-1	7,556	-0.01%
2018/11/13	18	49.10	14	49.79	49.50	4	7,234	0.06%
2018/11/12	3	49.35	1	48.85	48.95	2	7,046	0.03%
2018/11/09	1	47.75	3	48.92	48.90	-2	6,990	-0.03%
2018/11/08	1	48.35	0	0.00	47.05	1	6,783	0.01%
2018/11/07	14	47.80	6	47.18	47.95	8	6,736	0.12%
2018/11/06	2	48.50	5	48.01	46.30	-3	6,684	-0.04%
2018/11/05	1	47.20	0	0.00	47.40	1	6,588	0.02%
2018/11/02	6	48.31	2	48.13	48.20	4	6,511	0.06%
2018/11/01	0	0.00	3	50.00	51.30	-3	6,165	-0.05%
2018/10/31	0	0.00	15	49.45	48.00	-15	6,075	-0.25%
2018/10/29	3	47.60	2	47.20	47.65	1	6,022	0.02%
2018/10/26	1	45.90	1	48.55	46.00	0	6,001	0.00%
2018/10/25	1	47.90	0	0.00	48.45	1	5,967	0.02%
2018/10/24	1	51.20	1	51.80	50.90	0	5,993	0.00%
2018/10/23	0	0.00	1	52.20	50.70	-1	5,973	-0.02%
2018/10/22	0	0.00	3	52.47	52.30	-3	6,050	-0.05%
2018/10/19	0	0.00	1	49.60	50.70	-1	5,930	-0.02%
2018/10/17	1	48.25	0	0.00	48.25	1	5,994	0.02%
2018/10/16	8	48.44	2	48.15	48.10	6	6,125	0.10%
2018/10/15	2	47.55	5	47.10	47.40	-3	6,159	-0.05%
2018/10/12	3	45.63	1	47.00	47.00	2	6,344	0.03%
2018/10/11	0	0.00	7	44.29	44.45	-7	6,514	-0.11%
2018/10/09	1	49.95	1	49.65	48.75	0	6,289	0.00%
2018/10/08	1	54.20	0	0.00	53.40	1	6,050	0.02%
2018/10/05	0	0.00	5	52.72	53.30	-5	5,974	-0.08%
2018/10/04	1	55.80	5	55.18	56.70	-4	5,850	-0.07%
2018/10/03	3	56.87	2	57.85	56.10	1	5,789	0.02%
2018/10/02	2	56.05	0	0.00	55.70	2	5,593	0.04%
2018/10/01	15	54.75	14	55.89	57.50	1	5,482	0.02%
2018/09/27	0	0.00	3	51.70	51.30	-3	5,242	-0.06%
2018/09/26	1	52.10	0	0.00	51.70	1	5,240	0.02%
2018/09/21	0	0.00	1	51.40	51.40	-1	5,236	-0.02%
2018/09/18	0	0.00	1	50.20	50.30	-1	5,259	-0.02%
2018/09/14	3	51.80	5	51.50	52.00	-2	5,238	-0.04%
2018/09/13	5	50.90	2	51.00	50.70	3	5,246	0.06%
2018/09/12	10	50.30	15	50.83	51.30	-5	5,242	-0.10%
2018/09/11	10	50.50	11	50.24	50.50	-1	5,246	-0.02%
2018/09/10	16	50.54	5	48.27	48.20	11	5,217	0.21%
2018/09/07	7	53.14	9	51.44	51.40	-2	5,124	-0.04%
2018/09/06	13	57.05	19	56.14	55.10	-6	5,042	-0.12%
2018/09/05	2	55.40	0	0.00	54.80	2	4,910	0.04%
2018/09/03	12	54.45	6	54.60	54.60	6	4,929	0.12%
2018/08/31	2	58.10	3	57.50	57.50	-1	4,856	-0.02%
2018/08/30	1	58.70	2	57.90	58.50	-1	5,008	-0.02%
2018/08/29	9	58.21	11	58.32	58.40	-2	5,200	-0.04%
2018/08/28	2	56.30	0	0.00	55.50	2	5,216	0.04%
2018/08/27	2	54.75	0	0.00	55.20	2	5,241	0.04%
2018/08/22	2	54.80	12	54.50	54.30	-10	5,357	-0.19%
2018/08/21	0	0.00	10	53.21	53.50	-10	5,428	-0.18%
2018/08/20	11	53.00	7	53.16	53.30	4	5,452	0.07%
2018/08/17	0	0.00	2	57.15	56.90	-2	5,360	-0.04%
2018/08/16	4	56.28	2	56.90	56.70	2	5,465	0.04%
2018/08/15	1	58.50	0	0.00	57.60	1	5,472	0.02%
2018/08/14	0	0.00	1	58.80	58.90	-1	5,475	-0.02%
2018/08/13	4	59.08	9	59.08	58.20	-5	5,609	-0.09%
2018/08/10	0	0.00	1	61.70	61.30	-1	5,574	-0.02%
2018/08/09	1	62.20	2	61.80	61.70	-1	5,699	-0.02%
2018/08/08	1	62.70	2	62.25	62.30	-1	5,729	-0.02%
2018/08/07	2	63.50	11	62.80	62.30	-9	5,763	-0.16%
2018/08/06	3	62.87	2	62.80	63.10	1	5,704	0.02%
2018/08/03	6	62.23	8	62.04	61.80	-2	5,672	-0.04%
2018/08/02	2	61.95	1	61.50	61.10	1	5,662	0.02%
2018/08/01	7	62.71	5	62.32	62.50	2	5,636	0.04%
2018/07/31	6	61.75	4	61.20	60.60	2	5,546	0.04%
2018/07/30	3	61.10	6	60.50	60.40	-3	5,491	-0.05%
2018/07/27	7	61.14	0	0.00	62.20	7	5,676	0.12%
2018/07/26	3	61.27	7	60.73	61.00	-4	5,536	-0.07%
2018/07/24	1	60.70	2	60.70	61.10	-1	5,503	-0.02%
2018/07/23	2	65.45	0	0.00	63.60	2	5,308	0.04%
2018/07/20	7	67.37	10	66.98	67.80	-3	5,209	-0.06%
2018/07/19	13	67.84	6	67.25	66.30	7	5,284	0.13%
2018/07/18	12	65.60	2	66.10	67.90	10	5,321	0.19%
2018/07/17	2	63.10	10	62.30	62.30	-8	5,165	-0.15%
2018/07/16	1	62.60	0	0.00	62.90	1	5,326	0.02%
2018/07/13	3	62.73	0	0.00	62.40	3	5,435	0.06%
2018/07/12	10	60.90	0	0.00	61.70	10	5,790	0.17%
2018/07/11	2	61.05	2	60.55	60.50	0	6,117	0.00%
2018/07/06	2	60.80	5	60.50	61.10	-3	6,760	-0.04%
2018/07/05	2	63.50	3	62.50	61.70	-1	6,752	-0.01%
2018/07/04	5	62.82	4	62.70	62.70	1	6,764	0.01%
2018/07/03	0	0.00	1	62.20	62.20	-1	6,799	-0.01%
2018/07/02	2	64.00	1	63.00	63.00	1	6,841	0.01%
2018/06/29	5	64.04	2	64.10	64.40	3	6,841	0.04%
2018/06/28	0	0.00	1	62.80	62.70	-1	6,809	-0.01%
2018/06/26	2	62.60	0	0.00	62.60	2	6,878	0.03%
2018/06/25	2	63.60	0	0.00	63.00	2	6,880	0.03%
2018/06/22	1	62.70	0	0.00	62.40	1	6,917	0.01%
2018/06/20	1	63.90	4	63.60	63.30	-3	6,947	-0.04%
2018/06/14	7	66.84	3	66.10	65.50	4	6,966	0.06%
2018/06/13	0	0.00	1	66.00	65.50	-1	7,088	-0.01%
2018/06/12	6	65.27	1	65.40	65.10	5	7,191	0.07%
2018/06/08	2	66.50	4	66.50	66.70	-2	7,249	-0.03%
2018/06/07	5	67.80	22	68.18	66.80	-17	7,316	-0.23%
2018/06/06	21	69.50	21	69.65	69.50	0	7,194	0.00%
2018/06/05	1	67.00	4	66.93	67.30	-3	7,006	-0.04%
2018/06/04	3	65.70	1	65.80	65.70	2	7,034	0.03%
2018/06/01	0	0.00	1	64.60	64.80	-1	7,030	-0.01%
2018/05/31	1	64.90	1	65.80	64.30	0	7,037	0.00%
2018/05/30	0	0.00	13	66.19	65.80	-13	7,034	-0.18%
2018/05/29	1	67.30	3	66.80	66.00	-2	7,029	-0.03%
2018/05/28	4	66.70	1	66.70	66.80	3	6,988	0.04%
2018/05/25	3	65.90	3	65.70	65.90	0	7,093	0.00%
2018/05/24	9	65.90	23	66.23	66.60	-14	7,119	-0.20%
2018/05/23	8	65.38	9	64.88	65.10	-1	7,096	-0.01%
2018/05/22	0	0.00	1	64.80	64.50	-1	7,150	-0.01%
2018/05/21	11	66.05	27	65.49	65.10	-16	7,327	-0.22%
2018/05/18	14	64.02	0	0.00	64.40	14	7,305	0.19%
2018/05/17	18	64.78	16	65.05	64.20	2	7,663	0.03%
2018/05/16	3	63.13	2	62.75	63.00	1	7,943	0.01%
2018/05/15	7	64.00	4	63.73	63.10	3	8,215	0.04%
2018/05/14	11	64.18	2	64.40	63.80	9	8,670	0.10%
2018/05/11	1	64.20	4	64.50	64.50	-3	8,955	-0.03%
2018/05/10	3	64.77	2	64.90	64.50	1	9,567	0.01%
2018/05/09	4	63.85	4	63.28	63.00	0	9,803	0.00%
2018/05/08	7	63.89	3	63.53	63.80	4	10,168	0.04%
2018/05/07	4	62.15	1	62.40	62.70	3	10,436	0.03%
2018/05/04	1	61.10	5	61.30	61.20	-4	10,847	-0.04%
2018/05/03	3	64.63	2	64.50	63.80	1	10,823	0.01%
2018/05/02	10	65.70	1	65.10	65.60	9	11,215	0.08%
2018/04/30	1	64.90	11	64.91	65.20	-10	11,407	-0.09%
2018/04/27	3	64.60	0	0.00	64.20	3	11,456	0.03%
2018/04/26	14	62.89	5	64.60	63.50	9	11,494	0.08%
2018/04/25	13	64.62	26	65.08	65.50	-13	11,423	-0.11%
2018/04/24	30	62.32	6	63.43	62.90	24	11,292	0.21%
2018/04/23	15	66.69	0	0.00	66.00	15	11,038	0.14%
2018/04/19	5	67.70	0	0.00	67.80	5	10,791	0.05%
2018/04/18	22	68.74	3	69.80	68.50	19	10,695	0.18%
2018/04/17	28	73.85	25	73.73	71.00	3	10,337	0.03%
2018/04/16	13	79.37	23	79.26	78.20	-10	10,028	-0.10%
2018/04/13	14	76.13	59	76.63	77.50	-45	9,783	-0.46%
2018/04/12	1	72.10	0	0.00	72.60	1	9,424	0.01%
2018/04/11	0	0.00	1	71.10	71.70	-1	9,583	-0.01%
2018/04/10	21	71.94	5	71.70	71.70	16	9,573	0.17%
2018/04/03	2	70.85	2	70.90	71.20	0	9,530	0.00%
2018/04/02	1	72.70	0	0.00	72.50	1	9,489	0.01%
2018/03/31	1	72.70	0	0.00	72.80	1	9,492	0.01%
2018/03/30	5	73.46	6	72.70	72.70	-1	9,500	-0.01%
2018/03/29	6	73.50	13	72.66	72.40	-7	9,550	-0.07%
2018/03/28	4	72.75	10	73.44	72.90	-6	9,532	-0.06%
2018/03/27	8	73.13	5	73.40	73.10	3	9,510	0.03%
2018/03/26	1	70.80	0	0.00	71.40	1	9,514	0.01%
2018/03/23	5	70.22	0	0.00	71.10	5	9,584	0.05%
2018/03/22	3	72.70	0	0.00	72.50	3	9,572	0.03%
2018/03/21	0	0.00	5	73.76	73.50	-5	9,582	-0.05%
2018/03/20	4	73.55	3	73.50	73.40	1	9,571	0.01%
2018/03/19	15	74.59	2	74.80	74.10	13	9,578	0.14%
2018/03/16	6	73.95	7	73.96	73.50	-1	9,445	-0.01%
2018/03/15	2	73.25	6	72.83	72.90	-4	9,417	-0.04%
2018/03/14	5	72.36	1	72.50	71.90	4	9,447	0.04%
2018/03/13	8	73.34	7	73.13	73.20	1	9,506	0.01%
2018/03/12	6	71.98	5	71.60	71.90	1	9,604	0.01%
2018/03/09	22	72.15	4	71.20	70.90	18	9,821	0.18%
2018/03/08	4	72.75	1	73.00	72.10	3	9,799	0.03%
2018/03/06	0	0.00	3	70.13	70.00	-3	9,756	-0.03%
2018/03/05	1	70.70	0	0.00	70.00	1	9,774	0.01%
2018/03/02	4	71.10	3	70.90	71.00	1	9,787	0.01%
2018/03/01	0	0.00	5	71.80	71.90	-5	9,791	-0.05%
2018/02/27	8	74.30	6	73.33	72.60	2	9,849	0.02%
2018/02/26	0	0.00	3	72.93	73.20	-3	9,747	-0.03%
2018/02/23	2	73.35	1	73.00	72.90	1	9,745	0.01%
2018/02/22	9	73.59	5	72.84	72.50	4	9,784	0.04%
2018/02/21	6	74.00	7	74.03	73.70	-1	9,834	-0.01%
2018/02/12	3	69.50	0	0.00	68.90	3	9,840	0.03%
2018/02/09	20	68.83	19	66.08	69.80	1	9,841	0.01%
2018/02/08	28	71.28	10	72.84	70.80	18	9,486	0.19%
2018/02/07	19	78.14	11	79.10	75.50	8	9,260	0.09%
2018/02/06	28	78.86	5	79.90	76.60	23	9,230	0.25%
2018/02/05	20	85.93	16	84.89	85.00	4	8,934	0.04%
2018/02/02	43	92.56	8	91.99	91.40	35	8,933	0.39%
2018/02/01	15	103.03	17	101.88	101.50	-2	8,656	-0.02%
2018/01/31	12	101.30	36	102.90	104.00	-24	8,489	-0.28%
2018/01/30	32	101.38	19	101.94	99.50	13	8,227	0.16%
2018/01/29	11	100.73	28	100.46	100.50	-17	8,091	-0.21%
2018/01/26	2	96.25	13	96.80	96.80	-11	7,838	-0.14%
2018/01/25	11	95.93	9	95.46	94.70	2	7,710	0.03%
2018/01/24	3	91.10	75	91.50	92.90	-72	7,540	-0.95%
2018/01/23	6	89.90	3	89.57	88.30	3	7,405	0.04%
2018/01/22	2	89.00	18	88.31	88.70	-16	7,440	-0.22%
2018/01/19	0	0.00	2	86.50	86.70	-2	7,471	-0.03%
2018/01/18	1	88.00	2	87.45	86.70	-1	7,480	-0.01%
2018/01/17	1	87.00	6	86.97	87.60	-5	7,547	-0.07%
2018/01/16	2	87.75	2	88.10	87.60	0	7,569	0.00%
2018/01/15	0	0.00	1	86.50	86.40	-1	7,571	-0.01%
2018/01/12	6	86.20	6	86.13	86.10	0	7,609	0.00%
2018/01/11	1	84.50	1	84.70	84.70	0	7,656	0.00%
2018/01/10	1	86.00	1	84.80	84.50	0	7,841	0.00%
2018/01/09	1	86.30	5	86.28	85.80	-4	7,898	-0.05%
2018/01/08	4	88.63	4	87.95	87.20	0	7,993	0.00%
2018/01/05	8	89.55	10	89.22	87.20	-2	7,976	-0.03%
2018/01/04	7	85.00	6	84.93	85.80	1	7,890	0.01%
2018/01/03	4	84.68	3	84.43	84.40	1	7,991	0.01%
2018/01/02	2	83.35	2	83.10	83.70	0	8,156	0.00%